Skip to main content
logo
BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
18.11
+0.73 (4.20%)
At close: Jul 2, 2026, 4:00 PM EDT
18.00
-0.11 (-0.61%)
After-hours: Jul 2, 2026, 7:56 PM EDT

BETA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.5618.5117.4418.1118.114.20%1,596,578
Jul 1, 202616.8017.7316.5317.3817.383.76%1,400,982
Jun 30, 202616.2016.9116.2016.7516.752.32%1,362,460
Jun 29, 202616.8217.1916.1016.3716.37-1.98%1,390,218
Jun 26, 202615.7016.8915.7016.7016.704.31%2,341,980
Jun 25, 202615.8516.1515.3016.0116.012.10%1,719,280
Jun 24, 202615.7916.1415.6315.6815.68-1.20%1,522,383
Jun 23, 202615.2516.3715.2015.8715.870.89%1,429,242
Jun 22, 202615.9916.0715.1515.7315.73-2.30%1,583,467
Jun 18, 202615.9416.3215.2716.1016.102.09%1,834,418
Jun 17, 202615.6316.4715.6115.7715.770.19%1,251,672
Jun 16, 202616.6316.9915.4015.7415.74-5.52%1,476,573
Jun 15, 202617.0017.1316.3516.6616.662.65%1,175,870
Jun 12, 202617.0717.2416.0716.2316.23-4.53%1,192,778
Jun 11, 202615.8017.2515.4017.0017.008.14%1,191,127
Jun 10, 202616.6316.9915.7115.7215.72-4.55%1,233,793
Jun 9, 202617.5018.1015.6916.4716.47-6.15%1,462,305
Jun 8, 202617.5618.2817.3517.5517.552.45%1,371,068
Jun 5, 202617.6917.7016.3017.1317.13-5.52%2,018,765
Jun 4, 202618.1918.9517.2718.1318.13-0.49%1,773,359
Jun 3, 202619.4819.7518.0518.2218.22-1.83%2,743,130
Jun 2, 202618.2518.9518.0018.5618.562.94%1,780,077
Jun 1, 202618.0418.3817.6318.0318.03-1.69%1,141,163
May 29, 202618.1918.3917.1118.3418.340.05%2,576,158
May 28, 202616.7518.8516.7218.3318.338.91%2,019,797
May 27, 202616.9217.0016.4216.8316.83-0.06%1,228,778
May 26, 202617.1517.6916.6616.8416.840.48%1,811,358
May 22, 202616.2117.3016.0816.7616.764.95%2,071,515
May 21, 202614.6515.9914.5515.9715.976.82%1,433,149
May 20, 202614.6815.1014.5014.9514.952.40%1,178,784
May 19, 202614.6314.8814.3114.6014.60-1.68%1,511,151
May 18, 202615.3015.6114.4414.8514.85-3.63%2,428,051
May 15, 202616.3516.3915.3715.4115.41-7.22%2,078,409
May 14, 202618.1318.3216.4016.6116.61-9.83%3,277,878
May 13, 202617.6118.7016.8418.4218.421.71%2,216,492
May 12, 202618.1018.9917.3518.1118.11-2.58%2,049,748
May 11, 202618.5119.3017.7818.5918.59-0.48%2,199,037
May 8, 202617.9818.7817.7818.6818.683.84%1,559,336
May 7, 202618.3618.7117.5817.9917.99-0.88%2,263,978
May 6, 202617.7019.1017.5618.1518.155.65%3,460,558
May 5, 202617.0017.5516.7817.1817.182.32%2,357,802
May 4, 202616.0617.1815.8516.7916.793.32%2,233,263
May 1, 202615.9316.7515.5416.2516.252.01%1,194,079
Apr 30, 202614.6815.9314.6115.9315.939.48%1,026,846
Apr 29, 202615.3515.3514.3814.5514.55-6.43%1,152,405
Apr 28, 202615.4615.8515.3515.5515.55-0.83%718,221
Apr 27, 202615.1415.8215.1015.6815.682.55%782,934
Apr 24, 202615.3615.5714.8915.2915.29-0.33%859,759
Apr 23, 202616.2016.2615.0215.3415.34-5.60%1,263,179
Apr 22, 202617.0117.3316.0416.2516.25-2.11%1,006,357